1. Share Prices

  2. Paragon Banking Group PLC (PAG)

726.00p-4.50 (-0.62%)17 May 2024, 11:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Paragon Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024727.50p740.00p724.50p730.50p298,130
May 15, 2024723.50p734.46p719.00p727.00p143,085
May 14, 2024714.50p733.00p705.50p718.50p272,195
May 13, 2024737.00p747.00p724.00p733.00p128,879
May 10, 2024716.00p736.00p714.00p731.00p254,246
May 9, 2024739.00p742.28p715.00p715.00p406,795
May 8, 2024721.00p739.00p720.00p739.00p338,125
May 7, 2024725.00p725.50p712.50p720.00p200,995
May 3, 2024712.50p718.50p706.50p707.00p271,128
May 2, 2024717.00p714.48p696.50p709.00p147,546
May 1, 2024712.00p727.00p706.50p710.00p316,072
Apr 30, 2024709.50p721.50p709.50p715.50p301,264
Apr 29, 2024699.00p715.00p685.50p715.00p462,851
Apr 26, 2024693.00p701.50p677.00p698.00p351,879
Apr 25, 2024708.50p710.00p690.00p690.00p315,769
Apr 24, 2024705.00p709.50p696.00p706.50p447,290
Apr 23, 2024699.50p702.50p692.00p701.00p374,441
Apr 22, 2024675.50p692.00p659.50p690.50p238,305
Apr 19, 2024667.00p676.50p664.68p669.50p325,700
Apr 18, 2024695.00p695.00p669.50p685.50p429,509
Apr 17, 2024671.50p683.00p662.77p678.00p272,177
Apr 16, 2024671.00p673.00p664.00p666.50p207,679
Apr 15, 2024681.00p697.00p669.50p681.00p375,983
Apr 12, 2024693.50p699.00p679.00p681.00p389,528
Apr 11, 2024683.00p700.00p666.00p686.00p423,097
Apr 10, 2024681.00p709.00p677.00p700.50p481,960
Apr 9, 2024692.00p699.50p680.96p689.50p351,778
Apr 8, 2024683.00p687.00p656.00p687.00p711,505
Apr 5, 2024695.00p695.00p668.00p669.00p434,070
Apr 4, 2024689.00p689.00p677.50p686.00p624,042
Apr 3, 2024670.00p678.50p661.00p677.50p466,329
Apr 2, 2024671.50p698.00p671.50p673.00p259,153
Mar 28, 2024657.50p690.50p657.50p690.50p459,771
Mar 27, 2024674.50p675.00p667.00p674.50p292,112
Mar 26, 2024667.50p675.50p667.00p673.50p367,834
Mar 25, 2024674.50p674.50p665.50p671.00p259,780
Mar 22, 2024669.00p680.00p655.50p664.50p484,616
Mar 21, 2024657.50p671.62p653.50p671.00p364,246
Mar 20, 2024658.00p666.00p648.50p660.00p664,672
Mar 19, 2024664.00p670.00p660.00p660.50p724,245
Mar 18, 2024673.00p675.00p658.75p672.00p215,133
Mar 15, 2024667.00p675.50p663.00p671.50p1,234,803
Mar 14, 2024664.00p676.00p656.50p668.00p463,176
Mar 13, 2024677.00p683.00p674.50p674.50p398,631
Mar 12, 2024673.00p685.50p671.50p679.00p296,590
Mar 11, 2024680.00p682.50p667.50p667.50p257,023
Mar 8, 2024672.50p687.00p672.50p685.00p415,128
Mar 7, 2024690.00p693.50p682.00p684.50p351,141
Mar 6, 2024656.00p678.50p653.50p678.50p407,476
Mar 5, 2024654.00p671.00p653.17p661.00p306,368
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC583.003.37
Hammerson PLC29.092.58
Sage Group PLC1,100.251.45
Dr. Martens PLC83.881.24
Rio Tinto PLC5,722.001.29
Redrow PLC741.561.17

Fallers

CompanyPrice% Chg
Auto Trader Group PLC724.20-4.08
Ashtead Group PLC5,809.58-3.75
Burberry Group PLC1,099.50-3.55
Jupiter Fund Management PLC80.65-3.18
Spirax-Sarco Engineering PLC9,280.00-3.13
Entain PLC741.80-2.93